MiNK Therapeutics, Inc. - INKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.92	12.35	12.35	12.5	10.51	36,322
December 03, 2025	10.72	10.93	10.93	11.06	10.72	7,800
December 02, 2025	10.77	10.72	10.72	11.1	10.72	7,400
December 01, 2025	10.73	11.09	11.09	11.6	10.6	18,949
November 28, 2025	11.39	10.51	10.51	11.39	10.51	12,886
November 26, 2025	10.99	11.16	11.16	11.52	10.99	7,008
November 25, 2025	10.71	10.91	10.91	11.26	10.54	18,007
November 24, 2025	10.58	11.02	11.02	11.19	10.58	9,100
November 21, 2025	10.61	10.56	10.56	11.3	10.51	18,877
November 20, 2025	11	10.88	10.88	11.99	10.69	31,772
November 19, 2025	11.48	11.02	11.02	11.59	10.75	13,063
November 18, 2025	11.81	11.31	11.31	11.87	10.79	46,800
November 17, 2025	12.9	12	12	12.9	12	23,000
November 14, 2025	13	12.75	12.75	13.12	12.4	19,500
November 13, 2025	13.91	13.22	13.22	14.15	13.09	18,917
November 12, 2025	13.93	13.68	13.68	14.18	13.47	9,600
November 11, 2025	14.19	13.66	13.66	14.19	13.56	8,000
November 10, 2025	13.5	13.78	13.78	14.2	13.23	38,376
November 07, 2025	13.65	13.23	13.23	13.75	13.13	25,328
November 06, 2025	13.28	13.66	13.66	13.68	13.23	12,719
November 05, 2025	12.94	13.07	13.07	14	12.75	28,737
November 04, 2025	13.45	12.81	12.81	13.46	12.68	23,500
November 03, 2025	14.25	13.45	13.45	14.25	13.35	24,841
October 31, 2025	14.09	14.04	14.04	14.24	13.91	28,700
October 30, 2025	14.21	13.85	13.85	14.35	13.61	30,365
October 29, 2025	14.06	14.01	14.01	14.45	13.9	12,500
October 28, 2025	14.34	14.19	14.19	14.41	14.01	10,100
October 27, 2025	14.78	14.54	14.54	14.85	14.06	16,570
October 24, 2025	14.4	14.98	14.98	15.25	14.01	30,429
October 23, 2025	14.05	14.16	14.16	14.51	14.05	9,671
October 22, 2025	14.87	14.05	14.05	14.97	14	15,918
October 21, 2025	14.58	14.87	14.87	15.35	14.35	29,700
October 20, 2025	14.23	14.77	14.77	14.84	14.18	29,300
October 17, 2025	14.1	14	14	14.31	13.87	8,072
October 16, 2025	14.76	14.44	14.44	15	14.4	22,646
October 15, 2025	14.15	14.78	14.78	14.9	13.81	29,837
October 14, 2025	14.03	14.15	14.15	14.27	13.92	59,156
October 13, 2025	14.05	14.09	14.09	14.49	13.95	17,913
October 10, 2025	14.62	14	14	14.85	13.85	37,768
October 09, 2025	14.6	14.55	14.55	15	14.54	39,129
October 08, 2025	14.36	14.59	14.59	15.35	14.32	31,762
October 07, 2025	15.08	14.9	14.9	15.18	14.1	37,833
October 06, 2025	14.94	15.19	15.19	16	14.94	32,900
October 03, 2025	14.87	15.02	15.02	15.42	14.56	31,087
October 02, 2025	14.65	15.46	15.46	15.55	14.3	37,181
October 01, 2025	13.55	14.66	14.66	14.98	13.55	37,000
September 30, 2025	13.7	14	14	14.05	13.53	36,729
September 29, 2025	14.13	13.7	13.7	14.39	13.7	21,601
September 26, 2025	14.3	13.96	13.96	14.8	13.69	58,617
September 25, 2025	14.7	13.61	13.61	14.92	13.61	44,471
September 24, 2025	14.89	14.34	14.34	15.37	14.32	24,837
September 23, 2025	15.95	14.92	14.92	16.84	14.82	55,108
September 22, 2025	15.05	16.3	16.3	16.98	15.05	113,893
September 19, 2025	15.92	15.09	15.09	15.92	14.62	44,200
September 18, 2025	14.41	15.35	15.35	15.58	14.41	42,500
September 17, 2025	14.45	14.24	14.24	15.09	14.24	32,700
September 16, 2025	14.27	14.59	14.59	14.68	14	22,131
September 15, 2025	14.29	14.27	14.27	14.51	14	28,793
September 12, 2025	14.65	14.4	14.4	14.98	14.1	37,094
September 11, 2025	15.34	14.65	14.65	15.56	14.65	30,613

MiNK Therapeutics, Inc. (INKT) NASDAQ